Dark

ASCI
abrdn International Small Cap Active ETF
stock NASDAQ ETF

At Close

Jul 23, 2026 2:20:10 PM EDT

35.30USD0.000%(+35.30)33,071

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 23, 2026 4:00:30 PM EDT

35.36USD+0.170%(+0.06)107

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	35.3000	35.3000	35.3000	35.3000	-1.951%	33,071	0.000%
2026-07-22	36.0024	36.0024	36.0024	36.0024	+0.165%	115	-1.951%
2026-07-21	35.8800	35.9430	35.8600	35.9430	+1.328%	4,624	-1.789%
2026-07-20	35.5500	35.6473	35.4600	35.4719	-0.220%	1,305	-0.485%
2026-07-17	35.3400	35.6350	35.3400	35.5500	-0.914%	958	-0.703%
2026-07-16	35.8700	35.9500	35.7600	35.8779	-0.464%	1,603	-1.611%
2026-07-15	35.8800	36.0453	35.8800	36.0453	+0.321%	1,086	-2.068%
2026-07-14	36.0850	36.0850	35.9298	35.9298	+0.287%	377	-1.753%
2026-07-13	35.9500	35.9750	35.7900	35.8269	-1.031%	1,198	-1.471%
2026-07-10	36.1001	36.2000	36.0900	36.2000	+0.364%	3,597	-2.486%
2026-07-09	35.9100	36.0687	35.9100	36.0687	+0.542%	885	-2.131%
2026-07-08	35.4600	35.8744	35.4400	35.8744	-0.966%	2,614	-1.601%
2026-07-07	36.2600	36.4413	36.2244	36.2244	-2.539%	1,011	-2.552%
2026-07-06	37.1200	37.1681	37.1100	37.1681	+1.080%	2,122	-5.026%
2026-07-02	37.1500	37.1500	36.6300	36.7708	+0.577%	897	-4.000%
2026-07-01	36.5000	36.5600	36.5000	36.5600	-0.247%	1,185	-3.446%
2026-06-30	36.5990	36.6505	36.5990	36.6505	+0.297%	968	-3.685%
2026-06-29	36.1900	36.5421	36.0100	36.5421	+1.497%	3,832	-3.399%
2026-06-26	35.8100	36.0800	35.8100	36.0032	-0.580%	1,069	-1.953%
2026-06-25	36.3200	36.3500	36.2131	36.2131	+0.264%	3,507	-2.521%
2026-06-24	36.1600	36.1600	36.0500	36.1177	+0.216%	421	-2.264%
2026-06-23	35.9400	36.1750	35.9400	36.0398	-2.813%	1,877	-2.053%
2026-06-22	37.0900	37.1050	37.0500	37.0831	-0.739%	763	-4.808%
2026-06-18	37.2400	37.3592	37.2400	37.3592	+1.442%	1,593	-5.512%
2026-06-17	37.2502	37.3800	36.8281	36.8281	-0.738%	2,676	-4.149%
2026-06-16	37.2200	37.2600	37.1019	37.1019	-0.588%	675	-4.857%
2026-06-15	37.4300	37.4300	37.3100	37.3215	+0.836%	1,562	-5.416%
2026-06-12	36.8100	37.0120	36.8100	37.0120	-0.076%	708	-4.626%
2026-06-11	36.7500	37.0800	36.7500	37.0402	+3.057%	2,740	-4.698%
2026-06-10	36.1200	36.4001	35.9000	35.9413	-1.124%	2,635	-1.784%
2026-06-09	36.2200	36.3497	36.1900	36.3497	-0.350%	916	-2.888%
2026-06-08	36.4800	36.4975	36.4774	36.4774	+1.364%	957	-3.228%
2026-06-05	36.2400	36.2401	35.8900	35.9867	-3.445%	3,487	-1.908%
2026-06-04	37.0500	37.2850	37.0500	37.2707	+0.628%	1,281	-5.288%
2026-06-03	37.1300	37.1300	36.9600	37.0381	-0.539%	1,413	-4.693%
2026-06-02	37.3500	37.3500	37.2387	37.2387	-0.386%	3,401	-5.206%
2026-06-01	37.1900	37.4400	37.1700	37.3830	-0.707%	2,635	-5.572%
2026-05-29	37.7000	37.7200	37.6491	37.6491	-0.210%	3,031	-6.239%
2026-05-28	37.6800	37.7284	37.6500	37.7284	-0.749%	907	-6.437%
2026-05-27	38.1900	38.1900	37.9892	38.0130	-0.294%	10,574	-7.137%
2026-05-26	38.1500	38.1500	38.0700	38.1250	+1.371%	2,987	-7.410%
2026-05-22	37.4900	37.6400	37.4000	37.6092	+1.005%	979	-6.140%
2026-05-21	36.9110	37.3300	36.9110	37.2350	+1.279%	2,872	-5.197%
2026-05-20	36.5901	36.7649	36.5901	36.7649	+1.290%	1,026	-3.985%
2026-05-19	36.2500	36.2965	35.9901	36.2965	-0.722%	3,268	-2.745%
2026-05-18	36.5300	36.5606	36.4150	36.5606	+0.331%	579	-3.448%
2026-05-15	36.3100	36.4800	36.3100	36.4400	-1.799%	1,088	-3.128%
2026-05-14	37.1200	37.1800	37.0600	37.1074	-0.380%	2,950	-4.871%
2026-05-13	37.2000	37.2488	37.1900	37.2488	+0.060%	1,178	-5.232%
2026-05-12	37.2200	37.2801	36.8800	37.2266	-1.444%	2,309	-5.175%
2026-05-11	37.6500	37.8200	37.6500	37.7722	+0.526%	2,735	-6.545%
2026-05-08	37.5100	37.6050	37.4580	37.5745	+0.462%	812	-6.053%
2026-05-07	37.9600	37.9600	37.4000	37.4018	-1.171%	1,626	-5.620%
2026-05-06	37.8000	37.8500	37.8000	37.8450	+2.083%	2,995	-6.725%
2026-05-05	36.8600	37.1000	36.7400	37.0728	+1.472%	13,055	-4.782%
2026-05-04	36.6900	36.8646	36.4100	36.5350	-0.368%	2,012	-3.380%
2026-05-01	36.8000	36.9800	36.6700	36.6700	-0.204%	5,918	-3.736%
2026-04-30	36.6900	36.7500	36.6200	36.7450	+2.086%	3,278	-3.933%
2026-04-29	35.9100	36.0250	35.8778	35.9941	-0.982%	3,445	-1.928%
2026-04-28	36.5800	36.5800	36.2700	36.3512	-0.844%	2,868	-2.892%
2026-04-27	36.8200	36.8200	36.6200	36.6608	-0.539%	2,273	-3.712%
2026-04-24	36.8000	36.8596	36.8000	36.8596	+1.193%	458	-4.231%
2026-04-23	36.5800	36.8199	36.3400	36.4250	-1.220%	5,720	-3.089%
2026-04-22	36.8919	36.8919	36.8400	36.8750	+0.877%	264	-4.271%
2026-04-21	37.0000	37.0000	36.4450	36.5544	-1.411%	7,160	-3.432%
2026-04-20	36.9300	37.0777	36.9300	37.0777	-0.489%	2,739	-4.795%
2026-04-17	37.2800	37.4000	37.2400	37.2600	+2.645%	4,820	-5.260%
2026-04-16	36.2000	36.3100	36.2000	36.3000	+0.207%	9,912	-2.755%
2026-04-15	36.2100	36.2250	36.1700	36.2250	+0.181%	1,577	-2.553%
2026-04-14	36.1700	36.1700	36.0700	36.1595	+1.317%	3,365	-2.377%
2026-04-13	34.9600	35.6900	34.9600	35.6896	+0.658%	2,944	-1.092%
2026-04-10	35.4300	35.4564	35.3400	35.4564	+0.894%	1,113	-0.441%
2026-04-09	34.7800	35.2000	34.7800	35.1421	+0.420%	2,102	+0.449%
2026-04-08	35.1400	35.1649	34.9950	34.9950	+4.966%	1,288	+0.872%
2026-04-07	33.1400	33.3394	33.1400	33.3394	-0.077%	636	+5.881%
2026-04-06	33.4500	33.4500	33.2600	33.3650	+0.310%	2,687	+5.799%
2026-04-02	33.2619	33.2619	33.2619	33.2619	-1.598%	122	+6.127%
2026-04-01	33.5900	34.0250	33.5900	33.8019	+1.806%	4,583	+4.432%
2026-03-31	32.5400	33.2024	32.5400	33.2024	+3.158%	2,381	+6.318%
2026-03-30	32.5600	32.6000	32.1000	32.1859	-0.844%	2,825	+9.675%
2026-03-27	32.6500	32.6500	32.4600	32.4600	-2.058%	1,211	+8.749%
2026-03-26	33.4700	33.4700	33.1422	33.1422	-2.343%	373	+6.511%
2026-03-25	33.8600	33.9372	33.8400	33.9372	+1.895%	1,157	+4.016%
2026-03-24	32.9000	33.3059	32.9000	33.3059	-0.742%	3,782	+5.987%
2026-03-23	33.7805	33.7805	33.2400	33.5550	+2.781%	4,653	+5.200%
2026-03-20	33.3101	33.4100	32.6471	32.6471	-3.463%	1,318	+8.126%
2026-03-19	33.0700	33.8182	33.0700	33.8182	+0.652%	2,559	+4.382%
2026-03-18	33.8800	34.0900	33.5900	33.5990	-0.477%	7,762	+5.063%
2026-03-17	33.6900	33.7600	33.6600	33.7600	+0.602%	26,624	+4.562%
2026-03-16	33.3600	33.5581	33.3600	33.5581	+0.952%	3,195	+5.191%
2026-03-13	33.6400	33.6400	33.1728	33.2415	-1.623%	994	+6.193%
2026-03-12	33.9200	34.0500	33.6080	33.7900	-1.195%	7,971	+4.469%
2026-03-11	34.1600	34.2700	34.0800	34.1986	+0.008%	3,144	+3.221%
2026-03-10	34.2400	34.6900	34.1960	34.1960	+0.819%	6,421	+3.228%
2026-03-09	33.2800	33.9182	33.1800	33.9182	-0.057%	5,334	+4.074%
2026-03-06	33.7400	34.1149	33.7400	33.9374	-1.069%	18,799	+4.015%
2026-03-05	34.4200	34.6643	33.9000	34.3040	-1.963%	9,092	+2.903%
2026-03-04	34.7100	34.9908	34.7100	34.9908	+1.717%	1,218	+0.884%
2026-03-03	34.0000	34.4200	33.6300	34.4003	-3.811%	3,779	+2.615%
2026-03-02	35.5500	35.8000	35.4900	35.7633	-0.652%	5,335	-1.295%
2026-02-27	36.0110	36.0110	35.9300	35.9979	-0.309%	1,542	-1.939%
2026-02-26	36.2300	36.2300	35.9000	36.1096	-0.395%	1,461	-2.242%
2026-02-25	36.1921	36.2527	36.1600	36.2527	+0.564%	2,611	-2.628%
2026-02-24	35.8500	36.1295	35.8500	36.0493	+0.620%	1,535	-2.079%
2026-02-23	35.9200	35.9200	35.7600	35.8272	-0.547%	1,435	-1.472%
2026-02-20	35.5400	36.0243	35.5400	36.0243	+1.316%	1,665	-2.011%
2026-02-19	35.4000	35.5563	35.4000	35.5563	-0.048%	5,265	-0.721%
2026-02-18	35.4400	35.7200	35.4400	35.5734	+0.174%	5,786	-0.769%
2026-02-17	35.0200	35.5117	35.0100	35.5117	+0.336%	2,329	-0.596%
2026-02-13	35.3800	35.4650	35.2800	35.3928	+0.217%	2,011	-0.262%
2026-02-12	35.6000	35.6100	35.1900	35.3162	-1.125%	2,299	-0.046%
2026-02-11	35.7600	35.7600	35.4900	35.7181	-0.268%	1,968	-1.171%
2026-02-10	35.8300	35.8750	35.8142	35.8142	+0.408%	1,251	-1.436%
2026-02-09	35.3500	35.6687	35.3500	35.6687	+1.159%	3,545	-1.034%
2026-02-06	34.9300	35.2600	34.9300	35.2600	+1.952%	13,720	+0.113%
2026-02-05	34.5500	34.7700	34.4200	34.5850	-0.890%	6,958	+2.067%
2026-02-04	35.1500	35.1620	34.8260	34.8954	-0.529%	3,721	+1.159%
2026-02-03	35.0300	35.0810	34.7500	35.0810	-0.576%	7,417	+0.624%
2026-02-02	34.9800	35.2843	34.9800	35.2843	+0.820%	11,644	+0.044%
2026-01-30	34.8610	34.9972	34.8600	34.9972	-1.772%	2,763	+0.865%
2026-01-29	35.6800	35.6800	35.3300	35.6285	-0.144%	3,989	-0.922%
2026-01-28	35.7600	35.7600	35.6200	35.6800	-0.460%	4,107	-1.065%
2026-01-27	35.6800	35.8450	35.6800	35.8450	+1.128%	4,911	-1.520%
2026-01-26	35.5050	35.5799	35.4200	35.4453	+0.055%	4,589	-0.410%
2026-01-23	35.1100	35.4259	35.1100	35.4259	+0.457%	14,724	-0.355%
2026-01-22	35.3000	35.3000	35.1300	35.2649	+0.531%	5,045	+0.100%
2026-01-21	34.7900	35.0931	34.7000	35.0788	+0.787%	12,539	+0.631%
2026-01-20	34.7800	34.9828	34.7700	34.8050	-1.756%	2,272	+1.422%
2026-01-16	35.4700	35.4700	35.3600	35.4271	+0.049%	3,761	-0.359%
2026-01-15	35.4100	35.5250	35.3710	35.4097	+0.748%	2,782	-0.310%
2026-01-14	35.0700	35.1600	35.0400	35.1469	-0.232%	1,934	+0.436%
2026-01-13	35.2000	35.2715	35.1700	35.2285	-1.149%	2,479	+0.203%
2026-01-12	35.3800	35.6381	35.3800	35.6381	+0.449%	3,351	-0.949%
2026-01-09	34.9200	35.4787	34.9200	35.4787	+1.629%	17,830	-0.504%
2026-01-08	34.9200	34.9650	34.7900	34.9100	-0.243%	243,879	+1.117%
2026-01-07	34.8100	35.0500	34.8100	34.9950	-0.134%	16,513	+0.872%
2026-01-06	34.8000	35.0900	34.8000	35.0418	+1.000%	6,430	+0.737%
2026-01-05	34.5000	34.6950	34.5000	34.6950	+0.244%	2,447	+1.744%
2026-01-02	34.4310	34.6106	34.3900	34.6106	+0.350%	3,241	+1.992%
2025-12-31	34.5000	34.5000	34.4500	34.4900	-0.505%	1,645	+2.349%
2025-12-30	34.6600	34.6901	34.6600	34.6650	-0.009%	753	+1.832%
2025-12-29	34.6050	34.6682	34.5700	34.6682	-0.149%	4,463	+1.822%
2025-12-26	34.6600	34.7200	34.6300	34.7200	+0.086%	6,692	+1.671%
2025-12-24	34.8400	34.8400	34.6900	34.6900	-0.290%	9,611	+1.758%
2025-12-23	34.6300	34.7909	34.6200	34.7909	+0.712%	4,415	+1.463%
2025-12-22	34.4500	34.5450	34.4500	34.5450	+0.092%	1,131	+2.186%
2025-12-19	34.3500	34.5500	34.3500	34.5134	+0.135%	5,709	+2.279%
2025-12-18	34.4300	34.5200	34.4300	34.4668	+1.058%	7,356	+2.417%
2025-12-17	34.4300	34.4314	34.1058	34.1058	-1.273%	3,475	+3.501%
2025-12-16	34.6300	34.6300	34.5300	34.5455	-0.531%	3,929	+2.184%
2025-12-15	34.8000	34.8000	34.6711	34.7300	+0.440%	5,231	+1.641%
2025-12-12	34.8800	34.8800	34.4400	34.5778	-0.966%	4,113	+2.089%
2025-12-11	34.7700	34.9150	34.7700	34.9150	+0.692%	1,512	+1.103%
2025-12-10	34.4900	34.6750	34.4800	34.6750	+0.085%	4,369	+1.802%
2025-12-09	34.6303	34.6500	34.5700	34.6457	+0.075%	3,864	+1.889%
2025-12-08	34.6600	34.7000	34.5600	34.6196	-0.498%	3,831	+1.965%
2025-12-05	34.8200	34.9300	34.7300	34.7928	+0.289%	6,452	+1.458%
2025-12-04	34.6700	34.7600	34.5592	34.6925	+0.573%	9,828	+1.751%
2025-12-03	34.3500	34.4950	34.3500	34.4950	-0.200%	1,709	+2.334%
2025-12-02	34.5300	34.5641	34.4600	34.5641	-0.235%	7,340	+2.129%
2025-12-01	34.5700	34.7200	34.5700	34.6456	-0.931%	6,344	+1.889%
2025-11-28	34.8100	34.9712	34.8100	34.9712	+0.621%	1,989	+0.940%
2025-11-26	34.4200	34.7553	34.4200	34.7553	+0.886%	859	+1.567%
2025-11-25	34.0838	34.4650	34.0500	34.4500	+0.878%	6,529	+2.467%
2025-11-24	33.8300	34.1501	33.8300	34.1501	+1.004%	11,074	+3.367%
2025-11-21	33.5000	33.8804	33.5000	33.8106	+2.209%	2,614	+4.405%
2025-11-20	33.8400	33.8700	33.0800	33.0800	-1.713%	963	+6.711%
2025-11-19	33.5400	33.7400	33.5100	33.6566	+0.265%	3,536	+4.883%
2025-11-18	33.4800	33.5900	33.3900	33.5677	-1.089%	3,410	+5.161%
2025-11-17	34.0600	34.1952	33.6900	33.9374	-1.279%	9,791	+4.015%
2025-11-14	34.0600	34.3772	34.0600	34.3772	+0.518%	3,161	+2.684%
2025-11-13	34.5900	34.6450	34.1801	34.2000	-1.646%	4,367	+3.216%
2025-11-12	34.6300	34.8591	34.6300	34.7722	+0.731%	4,674	+1.518%
2025-11-11	34.4200	34.6245	34.4200	34.5200	+0.144%	4,739	+2.260%
2025-11-10	34.2600	34.4702	34.2600	34.4702	+0.321%	6,483	+2.407%
2025-11-07	33.9500	34.3600	33.9500	34.3600	+0.422%	6,031	+2.736%
2025-11-06	34.3330	34.3330	34.0400	34.2156	-2.075%	3,629	+3.169%
2025-11-05	34.6300	34.9405	34.6300	34.9405	+1.427%	5,085	+1.029%
2025-11-04	34.6600	34.6831	34.4140	34.4490	-1.260%	3,070	+2.470%
2025-11-03	34.9100	34.9200	34.7600	34.8885	+0.746%	13,290	+1.179%
2025-10-31	34.7000	34.7450	34.5500	34.6300	-0.431%	4,553	+1.935%
2025-10-30	34.7200	34.8709	34.7200	34.7800	-0.166%	7,205	+1.495%
2025-10-29	35.0500	35.1199	34.8100	34.8380	-1.030%	3,379	+1.326%
2025-10-28	35.0800	35.2350	35.0800	35.2006	-0.109%	6,849	+0.282%
2025-10-27	35.2245	35.2646	35.1700	35.2389	+1.261%	5,395	+0.173%
2025-10-24	34.9500	35.0500	34.8000	34.8000	+0.013%	8,274	+1.437%
2025-10-23	34.5900	34.8150	34.5900	34.7956	+0.653%	5,391	+1.450%
2025-10-22	34.6200	34.7890	34.3100	34.5697	+0.523%	42,657	+2.113%
2025-10-21	33.8400	34.4612	33.8400	34.3897	+0.010%	42,409	+2.647%
2025-10-20	34.3000	34.3861	34.2100	34.3861	0.000%	1,796	+2.658%

.dark-mode .cF2HXh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cF2HXh{ color: #333333; background-color: white; border: 2px solid #333333; }ASCIabrdn International Small Cap Active ETFstock NASDAQ ETF

ASCI
abrdn International Small Cap Active ETF
stock NASDAQ ETF